Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.01 | 32.23 | 31.99 | 267,201 | +4.36(+15.78%) | |
Jan 28, 2022 | 27.29 | 28.11 | 26.60 | 27.63 | 146,143 | +0.45(+1.66%) |
Jan 27, 2022 | 26.33 | 27.57 | 26.33 | 27.18 | 305,847 | +1.12(+4.30%) |
Jan 26, 2022 | 27.74 | 28.29 | 25.74 | 26.06 | 135,339 | -0.79(-2.94%) |
Jan 25, 2022 | 27.00 | 28.00 | 26.20 | 26.85 | 166,011 | -0.87(-3.14%) |
Jan 24, 2022 | 26.68 | 27.76 | 24.52 | 27.72 | 700,782 | +0.21(+0.76%) |
Jan 21, 2022 | 28.70 | 29.57 | 27.25 | 27.51 | 360,345 | -1.87(-6.36%) |
Jan 20, 2022 | 31.35 | 31.75 | 29.11 | 29.38 | 179,975 | -1.33(-4.33%) |
Jan 19, 2022 | 32.56 | 33.20 | 29.67 | 30.71 | 394,688 | -1.65(-5.10%) |
Jan 18, 2022 | 31.99 | 33.49 | 31.58 | 32.36 | 174,979 | -0.50(-1.52%) |
Jan 14, 2022 | 32.86 | 0 | +0.70(+2.18%) | |||
Jan 13, 2022 | 35.00 | 35.00 | 31.88 | 32.16 | 133,823 | -2.51(-7.24%) |
Jan 12, 2022 | 35.68 | 36.60 | 34.52 | 34.67 | 112,617 | -0.37(-1.06%) |
Jan 11, 2022 | 34.49 | 35.38 | 33.06 | 35.04 | 128,873 | +0.52(+1.51%) |
Jan 10, 2022 | 33.71 | 34.85 | 32.61 | 34.52 | 108,567 | +0.07(+0.20%) |
Jan 07, 2022 | 35.29 | 35.82 | 34.07 | 34.45 | 72,721 | -0.84(-2.38%) |
Jan 06, 2022 | 35.00 | 36.90 | 34.77 | 35.29 | 137,548 | -0.10(-0.28%) |
Jan 05, 2022 | 37.14 | 37.63 | 34.82 | 35.39 | 225,727 | -1.77(-4.76%) |
Jan 04, 2022 | 40.31 | 40.82 | 36.77 | 37.16 | 577,231 | -3.25(-8.04%) |
Jan 03, 2022 | 42.07 | 42.78 | 40.19 | 40.41 | 99,458 | -1.66(-3.95%) |
Dec 31, 2021 | 40.47 | 42.15 | 40.11 | 42.07 | 118,983 | +1.65(+4.08%) |
Dec 30, 2021 | 41.03 | 42.18 | 40.27 | 40.42 | 73,378 | -0.61(-1.49%) |
Dec 29, 2021 | 43.05 | 43.80 | 40.41 | 41.03 | 145,265 | -1.96(-4.56%) |
Dec 28, 2021 | 44.95 | 45.47 | 42.17 | 42.99 | 80,369 | -1.57(-3.52%) |
Dec 27, 2021 | 44.52 | 45.95 | 44.14 | 44.56 | 85,499 | -0.88(-1.94%) |
Dec 23, 2021 | 44.13 | 45.65 | 44.13 | 45.44 | 101,256 | +1.33(+3.02%) |
Dec 22, 2021 | 42.42 | 44.99 | 42.42 | 44.11 | 149,787 | +1.59(+3.74%) |
Dec 21, 2021 | 39.73 | 42.75 | 39.73 | 42.52 | 160,835 | +2.68(+6.73%) |
Dec 20, 2021 | 39.34 | 41.80 | 37.26 | 39.84 | 921,592 | -2.37(-5.61%) |
Dec 17, 2021 | 43.05 | 46.67 | 40.50 | 42.21 | 554,061 | -2.90(-6.43%) |
Dec 16, 2021 | 48.09 | 49.05 | 44.53 | 45.11 | 355,921 | -3.41(-7.03%) |
Dec 15, 2021 | 46.62 | 48.53 | 45.31 | 48.52 | 183,680 | +1.54(+3.28%) |
Dec 14, 2021 | 45.07 | 47.64 | 45.07 | 46.98 | 98,016 | +0.68(+1.47%) |
Dec 13, 2021 | 48.32 | 49.31 | 46.12 | 46.30 | 98,538 | -1.98(-4.10%) |
Dec 10, 2021 | 50.36 | 51.45 | 47.29 | 48.28 | 120,037 | -1.80(-3.59%) |
Dec 09, 2021 | 52.95 | 54.99 | 49.39 | 50.08 | 139,044 | -3.36(-6.29%) |
Dec 08, 2021 | 46.40 | 58.88 | 45.21 | 53.44 | 551,687 | +7.87(+17.27%) |
Dec 07, 2021 | 45.11 | 46.53 | 44.44 | 45.57 | 113,569 | +1.55(+3.52%) |
Dec 06, 2021 | 43.00 | 44.32 | 40.26 | 44.02 | 271,426 | +1.14(+2.66%) |
Dec 03, 2021 | 46.65 | 46.65 | 42.13 | 42.88 | 166,408 | -3.77(-8.08%) |
Dec 02, 2021 | 47.21 | 48.50 | 44.72 | 46.65 | 184,214 | -1.39(-2.89%) |
Dec 01, 2021 | 52.19 | 55.21 | 47.48 | 48.04 | 113,084 | -3.96(-7.62%) |
Nov 30, 2021 | 53.44 | 54.39 | 50.26 | 52.00 | 149,697 | -0.61(-1.16%) |
Nov 29, 2021 | 55.85 | 57.49 | 52.18 | 52.61 | 242,012 | -2.64(-4.78%) |
Nov 26, 2021 | 53.84 | 58.25 | 52.77 | 55.25 | 98,711 | -0.14(-0.25%) |
Nov 24, 2021 | 51.78 | 56.54 | 50.47 | 55.39 | 103,266 | +3.82(+7.41%) |
Nov 23, 2021 | 52.13 | 53.60 | 46.90 | 51.57 | 288,437 | -0.89(-1.70%) |
Nov 22, 2021 | 59.70 | 59.76 | 51.55 | 52.46 | 257,066 | -5.42(-9.36%) |
Nov 19, 2021 | 52.29 | 60.66 | 52.21 | 57.88 | 358,466 | +4.90(+9.25%) |
Nov 18, 2021 | 53.12 | 53.10 | 52.54 | 52.98 | 100,235 | -0.12(-0.23%) |
Nov 17, 2021 | 54.64 | 55.99 | 53.03 | 53.10 | 112,298 | -1.82(-3.31%) |
Nov 16, 2021 | 53.25 | 55.17 | 52.11 | 54.92 | 115,231 | +2.17(+4.11%) |
Nov 15, 2021 | 56.04 | 57.07 | 51.43 | 52.75 | 135,279 | -2.80(-5.04%) |
Nov 12, 2021 | 50.88 | 55.65 | 50.34 | 55.55 | 81,120 | +4.51(+8.84%) |
Nov 11, 2021 | 51.00 | 52.66 | 50.28 | 51.04 | 90,819 | +0.06(+0.12%) |
Nov 10, 2021 | 52.50 | 50.98 | 118,230 | -1.64(-3.12%) | ||
Nov 09, 2021 | 52.57 | 54.40 | 50.17 | 52.62 | 183,751 | +0.21(+0.40%) |
Nov 08, 2021 | 55.00 | 55.00 | 50.15 | 52.41 | 120,432 | -2.31(-4.22%) |
Nov 05, 2021 | 53.31 | 55.00 | 53.20 | 54.72 | 135,284 | +2.05(+3.89%) |
Nov 04, 2021 | 52.13 | 53.28 | 50.85 | 52.67 | 105,547 | +0.87(+1.68%) |
Nov 03, 2021 | 55.16 | 56.14 | 51.01 | 51.80 | 317,620 | -2.94(-5.37%) |
Nov 02, 2021 | 50.39 | 54.94 | 50.06 | 54.74 | 220,315 | +3.84(+7.54%) |